Carlisle Companies Inc【CLE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	23.2	7.29101194217	318.2	346.6	306.6	23	322.69555556	DE
4	47.6	16.2014976174	293.8	346.6	286.8	26	307.98908642	DE
12	50.6	17.4002751032	290.8	346.6	282	18	303.8819971	DE
26	64.2	23.1601731602	277.2	359.6	274.2	28	307.37016056	DE
52	19.1	5.92615575551	322.3	376.8	253.9	41	310.76891878	DE
156	95.9	39.0631364562	245.5	449.9	223	39	329.49906913	DE
260	95.9	39.0631364562	245.5	449.9	223	39	329.49906913	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	346.6	24.6	7.64	346.6	346.6	346.6	3
1782332700	322	8.8	2.81	306.6	325	306.6	53
1782246300	313.2	-9	-2.79	317.6	317.6	313.2	2
1782159900	322.2	0	0.00	322.2	322.2	322.2	0
1781900700	322.2	10.8	3.47	318.2	322.2	318.2	32
1781814300	311.39999	0	0.00	311.39999	311.39999	311.39999	0
1781727900	311.39999	3.2	1.04	311	311.39999	310	44
1781641500	308.2	3.8	1.25	308.2	308.2	308.2	5
1781555100	304.39999	-2.4	-0.78	302.2	310.2	302.2	127
1781295900	306.8	0	0.00	306.8	306.8	306.8	0
1781209500	306.8	0	0.00	306.8	306.8	306.8	0
1781123100	306.8	11.8	4.00	296.39999	306.8	296.39999	36
1781036700	295	0.2	0.07	295	295	295	10
1780950300	294.8	-4.2	-1.40	303.39999	303.39999	294.8	23
1780691100	299	1.4	0.47	299	299	299	2
1780604700	297.6	0	0.00	297.6	297.6	297.6	0
1780518300	297.6	-0.2	-0.07	297.6	297.6	297.6	15
1780431900	297.8	5.4	1.85	286.8	297.8	286.8	20
1780345500	292.39999	-3.4	-1.15	299.6	299.6	292.39999	2
1780086300	295.8	3.2	1.09	293.8	295.8	293.8	11
1779999900	292.6	-8.2	-2.73	292.6	292.6	292.6	7
1779913500	300.8	15.6	5.47	300.8	300.8	300.8	3
1779827100	285.2	-7.6	-2.60	285.2	285.2	285.2	1
1779740700	292.8	4.6	1.60	292.6	292.8	292.6	2
1779481500	288.2	1.2	0.42	284.8	288.2	284.8	52
1779395100	287	4	1.41	287	287	287	11
1779308700	283	0	0.00	283	283	283	0
1779222300	283	-2	-0.70	282.6	283	282.6	13
1779135900	285	0.2	0.07	285	285	285	10
1778876700	284.8	-8.6	-2.93	302	302	284.8	18
1778790300	293.39999	0	0.00	293.39999	293.39999	293.39999	0
1778703900	293.39999	-10.2	-3.36	293.39999	293.39999	293.39999	10
1778617500	303.6	0	0.00	303.6	303.6	303.6	0
1778531100	303.6	0	0.00	303.6	303.6	303.6	0
1778271900	303.6	-20.4	-6.30	303.6	303.6	303.6	1
1778185500	324	1.8	0.56	322.39999	324	322.39999	2
1778099100	322.2	22	7.33	307.2	322.2	301.39999	84
1778012700	300.2	0	0.00	300.2	300.2	300.2	0
1777926300	300.2	-2.2	-0.73	308.39999	308.39999	300.2	3
1777580700	302.39999	0.8	0.27	302.39999	302.39999	302.39999	49
1777494300	301.6	-2.6	-0.85	301.6	301.6	301.6	1
1777407900	304.2	1.4	0.46	305	312	304.2	17
1777321500	302.8	-7	-2.26	302.8	302.8	302.8	5
1777062300	309.8	8.2	2.72	309.8	309.8	309.8	3
1776975900	301.6	-8.2	-2.65	304	307.39999	297.2	13
1776889500	309.8	0	0.00	309.8	309.8	309.8	0
1776803100	309.8	0	0.00	309.8	309.8	309.8	0
1776716700	309.8	18	6.17	309.8	309.8	309.8	20
1776457500	291.8	-7.8	-2.60	291.8	291.8	291.8	4
1776371100	299.6	-4.6	-1.51	294	299.6	294	11
1776284700	304.2	5	1.67	307	307	304.2	2
1776198300	299.2	0	0.00	299.2	299.2	299.2	2
1776111900	299.2	3	1.01	299.2	299.2	299.2	7
1775852700	296.2	-3.8	-1.27	295.8	296.2	295.8	19
1775766300	300	0	0.00	300	300	300	0
1775679900	300	18	6.38	293.2	300	293.2	7
1775593500	282	-4.2	-1.47	290.8	290.8	282	38
1775161500	286.2	-5.7	-1.95	286.2	286.2	286.2	1
1775075100	291.89999	10	3.55	293.1	293.1	287.7	13
1774988700	281.89999	0	0.00	281.89999	281.89999	281.89999	0
1774902300	281.89999	-6.3	-2.19	285.7	285.7	281.89999	73
1774646700	288.2	-3.3	-1.13	284.39999	288.2	284.39999	20
1774560300	291.5	0.3	0.10	291.5	291.5	291.5	1